6135 (株)牧野フライス製作所 の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 6,290 | 6,350 | 6,250 | 6,270 | 72,500 | 6,270 |
2024-03-27 | 6,230 | 6,350 | 6,230 | 6,320 | 112,900 | 6,320 |
2024-03-26 | 6,260 | 6,310 | 6,190 | 6,200 | 104,000 | 6,200 |
2024-03-25 | 6,260 | 6,310 | 6,190 | 6,220 | 91,500 | 6,220 |
2024-03-22 | 6,300 | 6,300 | 6,220 | 6,260 | 81,700 | 6,260 |
2024-03-21 | 6,230 | 6,310 | 6,220 | 6,260 | 98,700 | 6,260 |
2024-03-19 | 6,130 | 6,180 | 6,090 | 6,130 | 83,100 | 6,130 |
2024-03-18 | 6,080 | 6,180 | 6,050 | 6,140 | 106,100 | 6,140 |
2024-03-15 | 6,000 | 6,080 | 6,000 | 6,030 | 90,300 | 6,030 |
2024-03-14 | 5,920 | 6,060 | 5,900 | 6,060 | 106,700 | 6,060 |
2024-03-13 | 5,980 | 5,980 | 5,830 | 5,910 | 74,200 | 5,910 |
2024-03-12 | 5,830 | 5,960 | 5,800 | 5,950 | 127,100 | 5,950 |
2024-03-11 | 5,940 | 6,030 | 5,740 | 5,800 | 118,200 | 5,800 |
2024-03-08 | 5,890 | 6,000 | 5,860 | 5,950 | 118,600 | 5,950 |
2024-03-07 | 6,090 | 6,100 | 5,950 | 5,990 | 98,500 | 5,990 |
2024-03-06 | 5,990 | 6,120 | 5,960 | 6,110 | 91,400 | 6,110 |
2024-03-05 | 5,950 | 6,050 | 5,930 | 6,000 | 97,400 | 6,000 |
2024-03-04 | 6,000 | 6,000 | 5,910 | 5,970 | 102,800 | 5,970 |
2024-03-01 | 5,910 | 5,970 | 5,860 | 5,900 | 84,200 | 5,900 |
2024-02-29 | 5,850 | 5,910 | 5,800 | 5,840 | 160,300 | 5,840 |
2024-02-28 | 6,060 | 6,080 | 5,860 | 5,910 | 149,000 | 5,910 |
2024-02-27 | 6,100 | 6,210 | 6,090 | 6,150 | 100,900 | 6,150 |
2024-02-26 | 6,020 | 6,180 | 6,020 | 6,140 | 117,400 | 6,140 |
2024-02-22 | 5,950 | 5,980 | 5,880 | 5,950 | 78,900 | 5,950 |
2024-02-21 | 5,850 | 5,960 | 5,850 | 5,940 | 66,200 | 5,940 |
2024-02-20 | 5,790 | 5,910 | 5,760 | 5,890 | 71,200 | 5,890 |
2024-02-19 | 5,740 | 5,790 | 5,740 | 5,770 | 59,600 | 5,770 |
2024-02-16 | 5,670 | 5,780 | 5,650 | 5,730 | 85,400 | 5,730 |
2024-02-15 | 5,670 | 5,710 | 5,560 | 5,600 | 104,300 | 5,600 |
2024-02-14 | 5,800 | 5,800 | 5,590 | 5,620 | 114,600 | 5,620 |
2024-02-13 | 5,790 | 5,830 | 5,680 | 5,810 | 126,200 | 5,810 |
2024-02-09 | 5,700 | 5,830 | 5,700 | 5,740 | 112,000 | 5,740 |
2024-02-08 | 5,730 | 5,770 | 5,660 | 5,750 | 98,700 | 5,750 |
2024-02-07 | 5,700 | 5,760 | 5,680 | 5,710 | 90,200 | 5,710 |
2024-02-06 | 5,780 | 5,780 | 5,680 | 5,720 | 126,600 | 5,720 |
2024-02-05 | 5,980 | 5,980 | 5,820 | 5,820 | 89,300 | 5,820 |
2024-02-02 | 5,850 | 5,960 | 5,780 | 5,920 | 133,600 | 5,920 |
2024-02-01 | 5,930 | 5,930 | 5,670 | 5,880 | 297,800 | 5,880 |
2024-01-31 | 5,990 | 6,030 | 5,930 | 6,020 | 178,900 | 6,020 |
2024-01-30 | 5,950 | 5,990 | 5,910 | 5,980 | 110,900 | 5,980 |
2024-01-29 | 5,990 | 6,010 | 5,940 | 5,970 | 95,300 | 5,970 |
2024-01-26 | 6,030 | 6,030 | 5,910 | 5,950 | 137,000 | 5,950 |
2024-01-25 | 5,940 | 6,050 | 5,920 | 6,050 | 114,200 | 6,050 |
2024-01-24 | 5,980 | 6,000 | 5,910 | 5,910 | 85,300 | 5,910 |
2024-01-23 | 6,040 | 6,060 | 5,980 | 6,020 | 117,500 | 6,020 |
2024-01-22 | 6,010 | 6,070 | 5,990 | 6,020 | 120,600 | 6,020 |
2024-01-19 | 5,970 | 6,000 | 5,950 | 5,990 | 84,000 | 5,990 |
2024-01-18 | 5,880 | 5,980 | 5,870 | 5,930 | 61,500 | 5,930 |
2024-01-17 | 5,980 | 6,100 | 5,880 | 5,880 | 184,000 | 5,880 |
2024-01-16 | 6,030 | 6,050 | 5,920 | 6,010 | 94,100 | 6,010 |
2024-01-15 | 5,930 | 6,010 | 5,910 | 5,980 | 78,300 | 5,980 |
2024-01-12 | 6,010 | 6,010 | 5,890 | 5,930 | 123,300 | 5,930 |
2024-01-11 | 6,010 | 6,020 | 5,920 | 5,930 | 111,700 | 5,930 |
2024-01-10 | 5,940 | 6,010 | 5,920 | 5,960 | 62,300 | 5,960 |
2024-01-09 | 5,950 | 5,960 | 5,890 | 5,950 | 75,300 | 5,950 |
2024-01-05 | 5,880 | 5,890 | 5,850 | 5,870 | 59,400 | 5,870 |
2024-01-04 | 5,800 | 5,870 | 5,690 | 5,850 | 81,800 | 5,850 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株